Burlington Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	296.60	298.51	293.37	295.14	-	-0.95%	491,651
Jan 23, 2026	299.07	301.03	295.45	297.96	297.96	-0.66%	819,705
Jan 22, 2026	312.33	314.39	297.38	299.94	299.94	-3.49%	946,981
Jan 21, 2026	307.34	312.04	305.80	310.78	310.78	2.32%	757,951
Jan 20, 2026	304.96	311.52	300.24	303.72	303.72	-0.85%	911,166
Jan 16, 2026	308.72	310.38	304.02	306.31	306.31	0.01%	573,406
Jan 15, 2026	303.37	307.85	302.90	306.28	306.28	0.96%	413,495
Jan 14, 2026	307.45	310.72	300.83	303.36	303.36	-2.24%	646,318
Jan 13, 2026	301.96	310.33	301.96	310.30	310.30	2.78%	635,392
Jan 12, 2026	299.00	303.72	295.00	301.92	301.92	-1.12%	937,324
Jan 9, 2026	308.18	308.18	295.54	305.35	305.35	-0.73%	1,014,092
Jan 8, 2026	307.07	312.36	303.65	307.60	307.60	-0.71%	920,972
Jan 7, 2026	310.12	312.71	303.92	309.80	309.80	-0.59%	908,273
Jan 6, 2026	302.56	315.14	301.20	311.63	311.63	2.80%	1,149,203
Jan 5, 2026	298.42	311.60	298.35	303.13	303.13	1.59%	1,472,388
Jan 2, 2026	287.24	298.77	286.62	298.39	298.39	3.30%	789,562
Dec 31, 2025	287.72	291.64	286.69	288.85	288.85	0.29%	631,182
Dec 30, 2025	286.87	290.40	285.15	288.01	288.01	0.34%	408,253
Dec 29, 2025	286.33	290.74	283.42	287.02	287.02	-1.14%	629,313
Dec 26, 2025	287.82	290.49	285.92	290.32	290.32	0.72%	431,691
Dec 24, 2025	286.39	288.86	282.74	288.24	288.24	1.50%	319,248
Dec 23, 2025	284.09	284.36	277.81	283.97	283.97	0.86%	558,445
Dec 22, 2025	281.24	284.29	278.81	281.54	281.54	1.00%	664,171
Dec 19, 2025	272.99	279.99	270.97	278.76	278.76	2.90%	1,241,852
Dec 18, 2025	270.60	276.10	268.67	270.91	270.91	1.02%	959,512
Dec 17, 2025	263.25	269.32	260.73	268.18	268.18	2.79%	823,847
Dec 16, 2025	267.35	272.16	259.24	260.90	260.90	-3.17%	1,020,906
Dec 15, 2025	269.80	274.99	267.20	269.43	269.43	1.26%	1,090,125
Dec 12, 2025	273.06	273.72	262.56	266.09	266.09	-1.22%	785,458
Dec 11, 2025	271.30	275.88	268.64	269.38	269.38	-0.31%	881,980
Dec 10, 2025	266.00	272.39	264.01	270.23	270.23	1.51%	825,885
Dec 9, 2025	262.36	271.55	261.25	266.20	266.20	1.19%	919,137
Dec 8, 2025	271.51	272.30	262.50	263.07	263.07	-3.20%	1,086,970
Dec 5, 2025	256.43	273.08	256.32	271.78	271.78	5.80%	1,863,297
Dec 4, 2025	248.83	257.20	246.96	256.87	256.87	3.22%	1,175,540
Dec 3, 2025	244.08	253.13	244.08	248.85	248.85	1.55%	1,050,411
Dec 2, 2025	244.53	248.70	240.49	245.05	245.05	1.08%	1,278,677
Dec 1, 2025	249.35	250.03	241.84	242.43	242.43	-3.89%	1,671,464
Nov 28, 2025	258.04	259.66	252.02	252.23	252.23	-3.23%	792,764
Nov 26, 2025	250.01	265.46	248.02	260.65	260.65	4.41%	1,804,482
Nov 25, 2025	255.33	261.09	247.01	249.65	249.65	-12.24%	4,481,797
Nov 24, 2025	291.73	294.21	283.57	284.47	284.47	-4.06%	2,398,454
Nov 21, 2025	282.00	298.02	282.00	296.51	296.51	5.01%	1,478,261
Nov 20, 2025	280.00	287.16	278.50	282.37	282.37	1.07%	1,094,606
Nov 19, 2025	276.48	283.51	272.76	279.39	279.39	1.30%	1,166,414
Nov 18, 2025	271.19	277.56	269.77	275.81	275.81	0.54%	945,228
Nov 17, 2025	278.88	283.75	271.50	274.34	274.34	-1.95%	686,158
Nov 14, 2025	278.79	283.31	276.86	279.81	279.81	-1.15%	857,633
Nov 13, 2025	285.87	289.50	282.20	283.07	283.07	-1.38%	645,368
Nov 12, 2025	291.73	293.31	286.16	287.04	287.04	0.31%	826,853